6349 (株)小森コーポレーションの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,510	2,520	2,460	2,490	84,200	2,490
2007-12-27	2,540	2,560	2,520	2,550	113,100	2,550
2007-12-26	2,555	2,580	2,495	2,580	190,400	2,580
2007-12-25	2,510	2,545	2,495	2,540	242,300	2,540
2007-12-21	2,440	2,515	2,435	2,510	192,500	2,510
2007-12-20	2,545	2,550	2,455	2,460	284,300	2,460
2007-12-19	2,430	2,510	2,430	2,465	355,100	2,465
2007-12-18	2,430	2,475	2,415	2,430	341,000	2,430
2007-12-17	2,580	2,580	2,460	2,465	248,100	2,465
2007-12-14	2,585	2,630	2,570	2,580	349,700	2,580
2007-12-13	2,605	2,635	2,580	2,585	397,100	2,585
2007-12-12	2,650	2,650	2,585	2,605	347,500	2,605
2007-12-11	2,645	2,680	2,615	2,650	329,600	2,650
2007-12-10	2,655	2,655	2,580	2,605	449,400	2,605
2007-12-07	2,710	2,735	2,655	2,670	426,100	2,670
2007-12-06	2,580	2,645	2,580	2,630	376,900	2,630
2007-12-05	2,580	2,580	2,465	2,535	514,900	2,535
2007-12-04	2,590	2,660	2,565	2,610	463,100	2,610
2007-12-03	2,610	2,670	2,565	2,600	323,100	2,600
2007-11-30	2,540	2,690	2,530	2,630	914,800	2,630
2007-11-29	2,570	2,600	2,535	2,565	415,900	2,565
2007-11-28	2,595	2,615	2,505	2,530	276,900	2,530
2007-11-27	2,470	2,615	2,445	2,525	938,200	2,525
2007-11-26	2,470	2,545	2,445	2,510	481,600	2,510
2007-11-22	2,480	2,520	2,430	2,470	451,600	2,470
2007-11-21	2,605	2,620	2,550	2,560	408,600	2,560
2007-11-20	2,515	2,620	2,495	2,605	484,100	2,605
2007-11-19	2,610	2,685	2,585	2,595	250,400	2,595
2007-11-16	2,620	2,680	2,600	2,635	348,800	2,635
2007-11-15	2,730	2,785	2,665	2,715	503,900	2,715
2007-11-14	2,720	2,795	2,715	2,760	365,800	2,760
2007-11-13	2,625	2,775	2,625	2,735	559,500	2,735
2007-11-12	2,570	2,645	2,565	2,620	336,000	2,620
2007-11-09	2,690	2,740	2,645	2,650	547,300	2,650
2007-11-08	2,780	2,780	2,655	2,685	409,100	2,685
2007-11-07	2,895	2,895	2,795	2,800	439,400	2,800
2007-11-06	2,910	2,965	2,895	2,905	280,100	2,905
2007-11-05	2,975	2,975	2,885	2,905	151,400	2,905
2007-11-02	2,985	3,010	2,900	2,950	547,300	2,950
2007-11-01	2,975	3,050	2,975	3,010	226,900	3,010
2007-10-31	2,900	3,020	2,895	3,020	424,800	3,020
2007-10-30	2,935	2,935	2,845	2,865	459,600	2,865
2007-10-29	2,850	2,915	2,845	2,865	217,900	2,865
2007-10-26	2,840	2,870	2,815	2,825	150,100	2,825
2007-10-25	2,845	2,845	2,780	2,805	197,700	2,805
2007-10-24	2,875	2,925	2,825	2,840	272,800	2,840
2007-10-23	2,895	2,900	2,815	2,855	472,800	2,855
2007-10-22	2,895	2,945	2,875	2,935	232,100	2,935
2007-10-19	2,985	2,990	2,930	2,965	282,700	2,965
2007-10-18	2,960	3,040	2,960	3,020	180,600	3,020
2007-10-17	2,980	3,040	2,925	2,960	370,300	2,960
2007-10-16	3,000	3,070	2,970	3,030	256,900	3,030
2007-10-15	3,000	3,010	2,970	3,000	113,200	3,000
2007-10-12	2,955	3,010	2,955	2,985	173,000	2,985
2007-10-11	2,960	2,990	2,930	2,980	203,000	2,980
2007-10-10	3,010	3,030	2,975	3,000	233,500	3,000
2007-10-09	2,945	3,050	2,930	3,020	440,200	3,020
2007-10-05	2,930	2,930	2,880	2,910	220,600	2,910
2007-10-04	2,870	2,925	2,860	2,925	197,800	2,925
2007-10-03	2,880	2,920	2,825	2,910	322,100	2,910
2007-10-02	2,895	2,895	2,820	2,875	231,700	2,875
2007-10-01	2,845	2,865	2,820	2,855	122,100	2,855
2007-09-28	2,815	2,845	2,805	2,815	188,700	2,815
2007-09-27	2,860	2,880	2,775	2,810	281,600	2,810
2007-09-26	2,835	2,890	2,795	2,845	338,600	2,845
2007-09-25	2,750	2,785	2,725	2,775	210,200	2,775
2007-09-21	2,690	2,760	2,690	2,740	259,500	2,740
2007-09-20	2,755	2,795	2,710	2,735	333,300	2,735
2007-09-19	2,725	2,785	2,725	2,755	362,000	2,755
2007-09-18	2,720	2,770	2,690	2,715	313,400	2,715
2007-09-14	2,675	2,720	2,665	2,720	204,800	2,720
2007-09-13	2,645	2,690	2,600	2,670	227,900	2,670
2007-09-12	2,690	2,725	2,645	2,655	204,700	2,655
2007-09-11	2,635	2,690	2,585	2,665	329,700	2,665
2007-09-10	2,655	2,685	2,620	2,650	271,200	2,650
2007-09-07	2,685	2,765	2,665	2,695	477,400	2,695
2007-09-06	2,530	2,655	2,515	2,615	481,100	2,615
2007-09-05	2,675	2,715	2,610	2,610	246,900	2,610
2007-09-04	2,705	2,710	2,675	2,680	195,300	2,680
2007-09-03	2,765	2,770	2,700	2,745	183,700	2,745
2007-08-31	2,660	2,755	2,645	2,730	423,500	2,730
2007-08-30	2,640	2,645	2,580	2,625	243,600	2,625
2007-08-29	2,590	2,610	2,555	2,595	408,600	2,595
2007-08-28	2,630	2,650	2,585	2,630	123,200	2,630
2007-08-27	2,660	2,690	2,620	2,625	225,700	2,625
2007-08-24	2,695	2,720	2,660	2,670	186,600	2,670
2007-08-23	2,730	2,755	2,690	2,735	291,000	2,735
2007-08-22	2,625	2,675	2,590	2,625	293,100	2,625
2007-08-21	2,530	2,620	2,510	2,585	285,300	2,585
2007-08-20	2,545	2,580	2,520	2,530	452,900	2,530
2007-08-17	2,585	2,590	2,400	2,425	682,100	2,425
2007-08-16	2,545	2,590	2,480	2,585	671,000	2,585
2007-08-15	2,745	2,745	2,645	2,665	554,300	2,665
2007-08-14	2,630	2,730	2,620	2,715	533,300	2,715
2007-08-13	2,755	2,825	2,595	2,615	1,069,600	2,615
2007-08-10	2,435	2,530	2,360	2,515	1,177,000	2,515
2007-08-09	2,645	2,715	2,330	2,675	2,251,200	2,675
2007-08-08	2,850	2,850	2,675	2,690	606,600	2,690
2007-08-07	2,895	2,940	2,830	2,880	699,200	2,880
2007-08-06	2,810	2,895	2,785	2,855	415,300	2,855
2007-08-03	2,840	2,860	2,805	2,840	860,000	2,840
2007-08-02	2,835	2,930	2,830	2,905	916,800	2,905
2007-08-01	2,800	3,030	2,800	2,850	1,333,100	2,850
2007-07-31	2,680	2,800	2,645	2,745	1,502,000	2,745
2007-07-30	2,640	2,650	2,615	2,640	921,000	2,640
2007-07-27	2,755	2,780	2,680	2,690	747,000	2,690
2007-07-26	2,910	2,910	2,795	2,795	703,000	2,795
2007-07-25	2,910	2,920	2,880	2,905	352,000	2,905
2007-07-24	2,965	3,010	2,955	2,990	443,000	2,990
2007-07-23	2,950	2,960	2,905	2,920	399,000	2,920
2007-07-20	2,965	3,010	2,955	3,000	275,000	3,000
2007-07-19	2,970	2,970	2,940	2,960	208,000	2,960
2007-07-18	3,020	3,020	2,905	2,935	419,000	2,935
2007-07-17	3,030	3,100	2,980	2,980	693,000	2,980
2007-07-13	3,000	3,000	2,960	2,975	265,000	2,975
2007-07-12	2,995	3,020	2,905	2,925	327,000	2,925
2007-07-11	2,980	3,000	2,955	2,980	272,000	2,980
2007-07-10	3,010	3,030	3,000	3,020	166,000	3,020
2007-07-09	3,010	3,060	3,010	3,030	306,000	3,030
2007-07-06	3,040	3,040	2,960	2,985	290,000	2,985
2007-07-05	2,975	3,030	2,960	3,030	309,000	3,030
2007-07-04	2,995	2,995	2,925	2,945	272,000	2,945
2007-07-03	2,960	2,980	2,935	2,960	302,000	2,960
2007-07-02	2,895	2,915	2,885	2,890	409,000	2,890
2007-06-29	2,880	2,890	2,850	2,890	331,000	2,890
2007-06-28	2,880	2,930	2,855	2,895	265,000	2,895
2007-06-27	2,920	2,920	2,830	2,850	330,000	2,850
2007-06-26	2,925	2,970	2,900	2,960	196,000	2,960
2007-06-25	2,980	2,985	2,910	2,920	338,000	2,920
2007-06-22	3,020	3,060	3,000	3,030	367,000	3,030
2007-06-21	2,905	3,010	2,905	3,010	318,000	3,010
2007-06-20	2,935	2,960	2,890	2,945	450,000	2,945
2007-06-19	2,975	2,990	2,940	2,965	331,000	2,965
2007-06-18	2,970	3,030	2,970	3,010	295,000	3,010
2007-06-15	2,925	2,965	2,915	2,960	307,000	2,960
2007-06-14	2,890	2,920	2,875	2,885	184,000	2,885
2007-06-13	2,850	2,850	2,785	2,830	369,000	2,830
2007-06-12	2,860	2,900	2,825	2,890	392,000	2,890
2007-06-11	2,845	2,850	2,765	2,805	418,000	2,805
2007-06-08	2,915	2,920	2,785	2,810	794,000	2,810
2007-06-07	2,925	2,975	2,885	2,970	276,000	2,970
2007-06-06	2,920	2,950	2,890	2,940	252,000	2,940
2007-06-05	2,920	2,925	2,880	2,915	205,000	2,915
2007-06-04	2,955	2,960	2,910	2,920	221,000	2,920
2007-06-01	2,905	2,970	2,890	2,950	359,000	2,950
2007-05-31	2,880	2,915	2,865	2,890	557,000	2,890
2007-05-30	2,860	2,905	2,855	2,870	344,000	2,870
2007-05-29	2,845	2,880	2,835	2,860	491,000	2,860
2007-05-28	2,740	2,795	2,740	2,760	254,000	2,760
2007-05-25	2,780	2,780	2,735	2,745	245,000	2,745
2007-05-24	2,820	2,825	2,785	2,795	276,000	2,795
2007-05-23	2,830	2,840	2,790	2,820	237,000	2,820
2007-05-22	2,840	2,895	2,810	2,880	270,000	2,880
2007-05-21	2,725	2,865	2,720	2,840	708,000	2,840
2007-05-18	2,760	2,760	2,670	2,710	365,000	2,710
2007-05-17	2,800	2,820	2,745	2,755	530,000	2,755
2007-05-16	2,845	2,845	2,755	2,805	589,000	2,805
2007-05-15	2,865	2,910	2,850	2,855	899,000	2,855
2007-05-14	2,725	2,775	2,700	2,705	366,000	2,705
2007-05-11	2,745	2,755	2,710	2,720	479,000	2,720
2007-05-10	2,765	2,805	2,755	2,780	481,000	2,780
2007-05-09	2,780	2,805	2,715	2,725	877,000	2,725
2007-05-08	2,825	2,845	2,775	2,775	409,000	2,775
2007-05-07	2,815	2,850	2,805	2,820	286,000	2,820
2007-05-02	2,875	2,875	2,730	2,775	637,000	2,775
2007-05-01	2,805	2,885	2,790	2,860	431,000	2,860
2007-04-27	2,860	2,895	2,750	2,775	768,000	2,775
2007-04-26	2,845	2,860	2,810	2,835	379,000	2,835
2007-04-25	2,750	2,800	2,750	2,795	527,000	2,795
2007-04-24	2,780	2,780	2,700	2,750	598,000	2,750
2007-04-23	2,795	2,845	2,795	2,820	383,000	2,820
2007-04-20	2,810	2,845	2,770	2,775	411,000	2,775
2007-04-19	2,845	2,845	2,770	2,805	337,000	2,805
2007-04-18	2,850	2,920	2,835	2,880	396,000	2,880
2007-04-17	2,880	2,885	2,800	2,845	336,000	2,845
2007-04-16	2,790	2,870	2,785	2,840	370,000	2,840
2007-04-13	2,875	2,875	2,825	2,825	149,000	2,825
2007-04-12	2,890	2,890	2,870	2,880	165,000	2,880
2007-04-11	2,895	2,900	2,825	2,895	268,000	2,895
2007-04-10	2,930	2,935	2,885	2,900	393,000	2,900
2007-04-09	2,885	2,970	2,880	2,970	227,000	2,970
2007-04-06	2,870	2,890	2,850	2,880	346,000	2,880
2007-04-05	2,835	2,865	2,805	2,865	250,000	2,865
2007-04-04	2,820	2,845	2,785	2,830	446,000	2,830
2007-04-03	2,760	2,845	2,755	2,830	614,000	2,830
2007-04-02	2,775	2,785	2,725	2,735	540,000	2,735
2007-03-30	2,760	2,760	2,685	2,745	324,000	2,745
2007-03-29	2,700	2,810	2,645	2,775	470,000	2,775
2007-03-28	2,660	2,765	2,660	2,700	616,000	2,700
2007-03-27	2,685	2,700	2,650	2,665	348,000	2,665
2007-03-26	2,640	2,675	2,630	2,660	306,000	2,660
2007-03-23	2,590	2,630	2,570	2,620	394,000	2,620
2007-03-22	2,580	2,625	2,580	2,595	398,000	2,595
2007-03-20	2,595	2,610	2,560	2,570	330,000	2,570
2007-03-19	2,550	2,590	2,535	2,590	231,000	2,590
2007-03-16	2,530	2,570	2,500	2,535	136,000	2,535
2007-03-15	2,535	2,560	2,510	2,560	169,000	2,560
2007-03-14	2,545	2,565	2,495	2,515	265,000	2,515
2007-03-13	2,585	2,620	2,580	2,585	184,000	2,585
2007-03-12	2,545	2,610	2,535	2,585	373,000	2,585
2007-03-09	2,515	2,545	2,510	2,520	244,000	2,520
2007-03-08	2,435	2,515	2,435	2,515	268,000	2,515
2007-03-07	2,475	2,520	2,470	2,475	408,000	2,475
2007-03-06	2,390	2,495	2,385	2,440	300,000	2,440
2007-03-05	2,505	2,505	2,405	2,420	634,000	2,420
2007-03-02	2,560	2,570	2,530	2,545	310,000	2,545
2007-03-01	2,555	2,580	2,540	2,560	383,000	2,560
2007-02-28	2,480	2,575	2,455	2,560	438,000	2,560
2007-02-27	2,595	2,605	2,580	2,600	287,000	2,600
2007-02-26	2,570	2,600	2,565	2,595	338,000	2,595
2007-02-23	2,575	2,585	2,560	2,585	94,000	2,585
2007-02-22	2,535	2,570	2,535	2,555	187,000	2,555
2007-02-21	2,505	2,530	2,505	2,530	172,000	2,530
2007-02-20	2,520	2,520	2,495	2,505	68,000	2,505
2007-02-19	2,480	2,530	2,455	2,515	141,000	2,515
2007-02-16	2,510	2,510	2,490	2,495	122,000	2,495
2007-02-15	2,490	2,510	2,480	2,510	164,000	2,510
2007-02-14	2,500	2,520	2,470	2,470	216,000	2,470
2007-02-13	2,470	2,510	2,460	2,480	239,000	2,480
2007-02-09	2,450	2,480	2,430	2,465	359,000	2,465
2007-02-08	2,440	2,460	2,425	2,430	202,000	2,430
2007-02-07	2,440	2,475	2,400	2,410	271,000	2,410
2007-02-06	2,415	2,455	2,415	2,420	273,000	2,420
2007-02-05	2,435	2,465	2,410	2,415	407,000	2,415
2007-02-02	2,465	2,475	2,430	2,435	302,000	2,435
2007-02-01	2,455	2,490	2,440	2,475	410,000	2,475
2007-01-31	2,495	2,535	2,455	2,485	565,000	2,485
2007-01-30	2,470	2,545	2,450	2,460	1,124,000	2,460
2007-01-29	2,315	2,360	2,315	2,350	146,000	2,350
2007-01-26	2,320	2,320	2,270	2,290	181,000	2,290
2007-01-25	2,350	2,370	2,315	2,330	163,000	2,330
2007-01-24	2,350	2,385	2,320	2,360	231,000	2,360
2007-01-23	2,335	2,345	2,315	2,330	114,000	2,330
2007-01-22	2,340	2,340	2,310	2,330	155,000	2,330
2007-01-19	2,355	2,355	2,310	2,335	358,000	2,335
2007-01-18	2,360	2,395	2,360	2,390	359,000	2,390
2007-01-17	2,300	2,360	2,300	2,355	393,000	2,355
2007-01-16	2,310	2,340	2,310	2,325	129,000	2,325
2007-01-15	2,295	2,330	2,295	2,315	201,000	2,315
2007-01-12	2,240	2,270	2,235	2,255	261,000	2,255
2007-01-11	2,190	2,235	2,190	2,205	356,000	2,205
2007-01-10	2,245	2,250	2,170	2,180	273,000	2,180
2007-01-09	2,260	2,260	2,240	2,240	176,000	2,240
2007-01-05	2,290	2,340	2,250	2,255	394,000	2,255
2007-01-04	2,240	2,255	2,240	2,250	79,000	2,250

分割・併合履歴： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6349 (株)小森コーポレーション の時系列データ [2007年度]

6349 (株)小森コーポレーションの時系列データ [2007年度]